Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	48.89	50.61	48.86	50.09	4,360,142	+1.45(+2.97%)
Nov 29, 2010	47.85	48.86	47.08	48.64	2,333,840	+0.55(+1.14%)
Nov 26, 2010	48.40	48.45	47.79	48.09	1,388,484	-1.08(-2.20%)
Nov 24, 2010	48.94	49.17	49.17	49.17	2,166,891	+0.51(+1.05%)
Nov 23, 2010	48.73	49.25	48.06	48.66	2,738,015	-0.19(-0.38%)
Nov 22, 2010	48.07	48.99	47.84	48.85	2,742,278	+0.34(+0.69%)
Nov 19, 2010	47.74	48.68	47.35	48.52	2,949,484	+0.68(+1.43%)
Nov 18, 2010	48.92	49.02	47.75	47.83	3,989,069	-0.24(-0.50%)
Nov 17, 2010	47.94	48.73	47.79	48.07	2,976,877	+0.17(+0.36%)
Nov 16, 2010	48.14	48.56	47.37	47.90	5,378,029	-0.90(-1.84%)
Nov 15, 2010	49.55	49.68	48.65	48.80	2,477,052	-0.73(-1.48%)
Nov 12, 2010	49.99	50.70	48.65	49.53	4,675,039	-0.99(-1.97%)
Nov 11, 2010	50.56	51.30	49.67	50.53	3,997,929	+0.14(+0.27%)
Nov 10, 2010	50.01	50.57	48.84	50.39	5,816,254	+0.65(+1.31%)
Nov 09, 2010	51.70	52.26	49.21	49.74	7,476,361	-1.46(-2.86%)
Nov 08, 2010	49.33	51.34	49.28	51.20	3,801,507	+1.59(+3.21%)
Nov 05, 2010	49.40	50.22	49.18	49.61	3,342,249	-0.22(-0.45%)
Nov 04, 2010	49.22	50.00	48.61	49.83	5,195,939	+2.23(+4.69%)
Nov 03, 2010	47.78	47.91	46.39	47.60	5,139,388	-0.29(-0.61%)
Nov 02, 2010	48.34	48.37	47.40	47.89	2,827,772	-0.01(-0.01%)
Nov 01, 2010	48.37	48.47	47.22	47.89	3,384,072	-0.25(-0.53%)
Oct 29, 2010	46.70	48.58	46.68	48.15	5,815,796	+1.33(+2.85%)
Oct 28, 2010	45.99	47.04	45.03	46.81	7,696,652	+2.78(+6.31%)
Oct 27, 2010	44.01	44.14	42.95	44.03	3,006,841	-0.26(-0.59%)
Oct 25, 2010	44.33	44.66	44.15	44.30	2,512,935	+0.66(+1.52%)
Oct 22, 2010	43.35	43.68	42.84	43.63	1,791,869	+0.54(+1.25%)
Oct 21, 2010	43.44	44.12	42.71	43.09	3,925,740	-0.29(-0.66%)
Oct 20, 2010	42.53	43.80	42.37	43.38	3,400,951	+0.99(+2.34%)
Oct 19, 2010	43.18	43.18	41.99	42.38	5,056,670	-2.54(-5.65%)
Oct 18, 2010	44.72	45.19	44.23	44.92	2,018,149	-0.12(-0.26%)
Oct 15, 2010	45.18	45.39	44.55	45.04	3,175,548	-0.39(-0.86%)
Oct 14, 2010	46.00	46.18	45.16	45.43	2,827,667	-0.60(-1.29%)
Oct 13, 2010	45.48	46.37	45.46	46.03	3,480,815	+1.24(+2.77%)
Oct 12, 2010	44.75	45.15	44.08	44.79	3,223,887	-0.30(-0.67%)
Oct 11, 2010	44.90	45.41	44.41	45.09	1,778,376	+0.05(+0.11%)
Oct 08, 2010	45.04	45.41	44.33	45.04	3,351,547	+0.73(+1.65%)
Oct 07, 2010	46.12	46.15	43.94	44.31	443	-1.71(-3.71%)
Oct 06, 2010	45.56	46.19	45.24	46.01	4,823,783	+0.75(+1.66%)
Oct 05, 2010	44.31	45.74	44.31	45.26	483	+1.62(+3.71%)
Oct 04, 2010	44.07	44.23	43.01	43.64	3,281,018	-0.58(-1.32%)
Oct 01, 2010	44.23	44.67	43.92	44.23	3,619,268	+0.15(+0.34%)
Sep 30, 2010	44.05	44.26	42.84	44.08	4,457,619	+0.26(+0.59%)
Sep 29, 2010	43.84	44.15	43.56	43.82	3,706,740	-0.15(-0.34%)
Sep 28, 2010	42.70	44.09	42.18	43.97	483	+1.07(+2.50%)
Sep 27, 2010	43.25	43.31	42.86	42.89	1,677,233	-0.06(-0.14%)
Sep 24, 2010	43.69	43.98	42.75	42.95	3,055,805	-0.25(-0.57%)
Sep 23, 2010	42.81	43.76	42.49	43.20	3,697,661	+0.14(+0.33%)
Sep 22, 2010	43.01	43.49	42.64	43.06	4,916,832	+0.55(+1.28%)
Sep 21, 2010	42.20	42.59	41.00	42.51	1,128	+0.05(+0.12%)
Sep 20, 2010	42.12	43.09	42.12	42.46	2,869,167	+0.47(+1.11%)
Sep 17, 2010	42.00	42.48	41.89	42.00	4,071,225	+0.29(+0.68%)
Sep 15, 2010	41.63	42.27	41.44	41.71	3,287,452	+0.06(+0.13%)
Sep 14, 2010	40.89	42.25	40.35	41.66	431	+1.46(+3.63%)
Sep 13, 2010	40.24	40.47	39.73	40.20	2,172,959	+0.04(+0.09%)
Sep 10, 2010	39.80	40.37	39.66	40.16	1,564,798	+0.13(+0.33%)
Sep 09, 2010	40.66	40.77	39.48	40.03	2,535,748	-0.54(-1.33%)
Sep 08, 2010	41.00	41.42	40.55	40.57	2,361,989	-0.27(-0.67%)
Sep 07, 2010	40.96	41.45	40.81	40.84	2,709,241	+0.32(+0.78%)
Sep 03, 2010	40.16	40.63	39.86	40.53	2,371,258	+0.16(+0.38%)
Sep 02, 2010	40.42	40.79	40.01	40.37	3,374,236	+0.37(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.